$66.35 -0.06 (%) Sel Sct Cns Dis Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
3/20/201352.1552.5452.1552.424,117,640
3/19/201352.3852.3851.4751.826,250,420
3/18/201352.1252.4151.9352.195,213,110
3/15/201352.7052.7852.4852.596,048,960
3/14/201352.9853.0152.7552.953,709,360
3/13/201352.6252.9252.5452.893,836,990
3/12/201352.7052.8052.4352.603,724,900
3/11/201352.5752.7952.5152.753,207,490
3/8/201352.3652.7052.1552.624,042,910
3/7/201352.0152.1051.9252.073,343,160
3/6/201352.1352.3251.9251.983,526,300
3/5/201351.7352.0951.6752.026,244,310
3/4/201350.8351.5050.8351.507,059,040
3/1/201350.4451.0550.3451.054,531,750
2/28/201350.6251.0850.5750.935,825,490
2/27/201350.0250.8549.9050.685,101,360
2/26/201349.6450.0149.4849.927,872,430
2/25/201350.5050.5549.4049.435,324,200
2/22/201350.1450.2349.8250.215,340,320
2/21/201350.2350.2849.7649.938,753,500
2/20/201351.1251.2350.3450.356,987,910
2/19/201350.9751.1750.8951.137,060,180
2/15/201350.9251.1750.6750.9412,289,100
2/14/201350.6850.9850.6650.884,687,550
2/13/201351.0651.1950.7050.865,832,330
2/12/201350.5650.8550.5550.754,567,050
2/11/201350.7650.7650.4550.552,386,570
2/8/201350.4550.7550.3750.722,926,000
2/7/201350.4650.5149.8350.335,165,350
2/6/201350.3850.5950.2050.445,066,370
2/5/201350.0350.5149.9850.335,863,940
2/4/201350.1350.3149.7849.804,108,570
2/1/201350.4750.6150.3250.425,154,290
1/31/201350.2650.4150.0450.135,825,150
1/30/201350.6550.6750.3150.374,091,850
1/29/201350.5950.6150.1850.466,276,170
1/28/201350.9750.9850.5950.665,244,100
1/25/201350.4650.9250.4550.905,682,680
1/24/201350.1550.6550.1550.374,254,830
1/23/201349.8650.0449.7249.992,617,150
1/22/201349.7849.9949.6949.954,556,660
1/18/201349.8649.8849.5449.825,263,930
1/17/201349.4949.8949.4849.764,635,790
1/16/201349.2649.3249.1049.243,741,180
1/15/201348.8449.3948.7749.358,628,300
1/14/201349.0149.1448.8048.995,376,880
1/11/201348.8248.9548.7048.873,370,430
1/10/201348.8248.8848.5248.835,135,350
1/9/201348.5348.8048.4948.553,665,160
1/8/201348.4648.5748.1448.473,875,370
1/7/201348.6148.6748.3648.613,563,810
1/4/201348.6448.7948.5148.734,987,600
1/3/201348.5648.8448.4348.555,612,420
1/2/201348.3348.4948.0748.439,938,220
12/31/201246.3747.4746.3047.4412,472,000
12/28/201246.6646.9346.4546.5115,385,600
12/27/201246.9147.0446.2446.895,091,510
12/26/201247.4147.4146.6646.834,459,060
12/24/201247.1547.3746.9147.322,563,550
12/21/201247.0147.3446.9547.288,737,750
12/20/201247.8748.0347.6648.014,190,330
12/19/201248.3748.4047.8947.914,581,110
12/18/201247.8448.3947.7648.2511,834,600
12/17/201246.9247.7246.9047.695,464,680
12/14/201246.9147.0646.7946.855,065,300
12/13/201247.3447.6046.9447.053,635,560
12/12/201247.5147.6647.2747.364,894,240
12/11/201247.4247.4947.1347.305,448,500
12/10/201247.3047.4447.1247.157,840,800
12/7/201247.5547.5547.1747.427,161,410
12/6/201246.9647.3146.8847.243,803,140
12/5/201247.2447.2446.6046.946,548,550
12/4/201247.2147.2746.8547.085,679,760
12/3/201247.8347.8347.2447.289,836,380
11/30/201247.3547.6147.2247.535,473,280
11/29/201247.4647.6447.2447.493,905,660
11/28/201246.6747.3946.4347.3611,788,400
11/27/201246.9347.1246.7246.754,272,580
11/26/201246.9847.0446.7146.947,466,220
11/23/201246.7447.1646.7447.161,889,670
11/21/201246.3746.6246.3146.545,954,750
11/20/201246.1346.5446.0146.385,137,100
11/19/201245.7146.1545.6946.157,312,640
11/16/201244.8845.2544.6645.1810,998,200
11/15/201244.8745.1644.6944.886,701,880
11/14/201245.7945.8144.7944.9111,105,600
11/13/201245.3445.9945.2945.593,302,590
11/12/201245.6045.6845.3645.463,519,650
11/9/201245.2745.8245.1945.427,380,580
11/8/201246.4046.5545.6345.646,467,520
11/7/201246.6046.7646.0346.396,984,570
11/6/201246.8247.0546.6846.944,751,940
11/5/201246.5246.7646.3246.696,315,080
11/2/201247.1147.2546.5446.576,086,860
11/1/201246.2546.6946.1746.605,129,320
10/31/201246.3346.4245.7146.079,157,900
10/26/201245.9146.0245.4345.923,788,590
10/25/201246.1346.3145.5745.772,995,370
10/24/201246.3246.3245.8045.882,740,730
10/23/201245.9546.2045.6746.064,677,110
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center